Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2014 | 1,752.00p | 1,772.00p | 1,752.00p | 1,770.00p | 451708 |
24/11/2014 | 1,754.00p | 1,757.00p | 1,744.00p | 1,752.00p | 328147 |
21/11/2014 | 1,763.00p | 1,766.00p | 1,744.00p | 1,756.00p | 609254 |
20/11/2014 | 1,747.00p | 1,763.00p | 1,738.00p | 1,760.00p | 443166 |
19/11/2014 | 1,740.00p | 1,746.00p | 1,731.00p | 1,743.00p | 386513 |
18/11/2014 | 1,734.00p | 1,747.00p | 1,726.00p | 1,738.00p | 419498 |
17/11/2014 | 1,721.00p | 1,734.00p | 1,715.00p | 1,729.00p | 361903 |
14/11/2014 | 1,733.00p | 1,736.00p | 1,718.00p | 1,729.00p | 462323 |
13/11/2014 | 1,729.00p | 1,747.00p | 1,728.00p | 1,729.00p | 396543 |
12/11/2014 | 1,717.00p | 1,731.22p | 1,711.00p | 1,723.00p | 485443 |
11/11/2014 | 1,720.00p | 1,733.00p | 1,712.00p | 1,719.00p | 619291 |
10/11/2014 | 1,710.00p | 1,721.00p | 1,698.00p | 1,721.00p | 420972 |
07/11/2014 | 1,718.00p | 1,729.00p | 1,698.00p | 1,709.00p | 577580 |
06/11/2014 | 1,694.00p | 1,712.00p | 1,685.00p | 1,712.00p | 738927 |
05/11/2014 | 1,685.00p | 1,709.00p | 1,683.00p | 1,709.00p | 755038 |
04/11/2014 | 1,676.00p | 1,689.00p | 1,671.00p | 1,677.00p | 303634 |
03/11/2014 | 1,691.00p | 1,696.00p | 1,673.00p | 1,677.00p | 498257 |
31/10/2014 | 1,697.00p | 1,699.00p | 1,686.00p | 1,695.00p | 608892 |
30/10/2014 | 1,673.00p | 1,680.00p | 1,663.00p | 1,680.00p | 506829 |
29/10/2014 | 1,671.00p | 1,677.00p | 1,665.00p | 1,670.00p | 500012 |
28/10/2014 | 1,661.00p | 1,665.00p | 1,653.00p | 1,662.00p | 513518 |
27/10/2014 | 1,655.00p | 1,664.00p | 1,643.72p | 1,649.00p | 445695 |
24/10/2014 | 1,655.00p | 1,665.00p | 1,647.00p | 1,648.00p | 423077 |
23/10/2014 | 1,647.00p | 1,666.00p | 1,637.00p | 1,660.00p | 626637 |
22/10/2014 | 1,670.00p | 1,684.00p | 1,650.00p | 1,657.00p | 1045311 |
21/10/2014 | 1,629.00p | 1,665.00p | 1,620.00p | 1,665.00p | 907128 |
20/10/2014 | 1,645.00p | 1,659.00p | 1,629.00p | 1,638.00p | 852303 |
17/10/2014 | 1,585.00p | 1,646.00p | 1,576.00p | 1,644.00p | 1675075 |
16/10/2014 | 1,529.00p | 1,587.00p | 1,520.00p | 1,584.00p | 1590809 |
15/10/2014 | 1,572.00p | 1,579.00p | 1,517.00p | 1,519.00p | 1004554 |
14/10/2014 | 1,534.00p | 1,568.00p | 1,523.00p | 1,565.00p | 538366 |
13/10/2014 | 1,554.00p | 1,559.00p | 1,534.00p | 1,546.00p | 668344 |
10/10/2014 | 1,556.00p | 1,575.00p | 1,541.00p | 1,567.00p | 582039 |
09/10/2014 | 1,594.00p | 1,603.00p | 1,569.50p | 1,571.00p | 591167 |
08/10/2014 | 1,573.00p | 1,585.00p | 1,553.00p | 1,579.00p | 710344 |
07/10/2014 | 1,607.00p | 1,609.00p | 1,577.00p | 1,578.00p | 645186 |
06/10/2014 | 1,602.00p | 1,609.00p | 1,595.00p | 1,609.00p | 579197 |
03/10/2014 | 1,581.00p | 1,600.31p | 1,573.00p | 1,597.00p | 373436 |
02/10/2014 | 1,592.00p | 1,598.00p | 1,577.00p | 1,579.00p | 568711 |
01/10/2014 | 1,610.00p | 1,621.00p | 1,594.00p | 1,597.00p | 432553 |
30/09/2014 | 1,612.00p | 1,617.00p | 1,605.00p | 1,610.00p | 527816 |
29/09/2014 | 1,595.00p | 1,612.00p | 1,589.00p | 1,610.00p | 411204 |
26/09/2014 | 1,592.00p | 1,600.00p | 1,569.00p | 1,597.00p | 577772 |
25/09/2014 | 1,608.00p | 1,615.00p | 1,587.00p | 1,594.00p | 479857 |
24/09/2014 | 1,615.00p | 1,615.00p | 1,595.00p | 1,610.00p | 594742 |
23/09/2014 | 1,646.00p | 1,646.00p | 1,608.00p | 1,617.00p | 499661 |
22/09/2014 | 1,637.00p | 1,643.00p | 1,627.00p | 1,643.00p | 445171 |
19/09/2014 | 1,637.00p | 1,649.00p | 1,637.00p | 1,643.00p | 1086415 |
18/09/2014 | 1,616.00p | 1,632.00p | 1,614.00p | 1,622.00p | 377831 |
17/09/2014 | 1,617.00p | 1,642.00p | 1,614.00p | 1,617.00p | 528867 |
16/09/2014 | 1,626.00p | 1,628.00p | 1,603.00p | 1,611.00p | 483563 |
15/09/2014 | 1,602.00p | 1,630.00p | 1,602.00p | 1,625.00p | 512293 |
12/09/2014 | 1,617.00p | 1,620.00p | 1,596.00p | 1,608.00p | 745715 |
11/09/2014 | 1,631.00p | 1,639.00p | 1,605.00p | 1,617.00p | 402793 |
10/09/2014 | 1,637.00p | 1,640.00p | 1,624.00p | 1,631.00p | 355353 |
09/09/2014 | 1,638.00p | 1,644.00p | 1,634.00p | 1,638.00p | 443837 |
08/09/2014 | 1,649.00p | 1,651.56p | 1,620.00p | 1,645.00p | 608235 |
05/09/2014 | 1,662.00p | 1,666.00p | 1,646.00p | 1,655.00p | 452237 |
04/09/2014 | 1,680.00p | 1,685.00p | 1,656.00p | 1,661.00p | 903411 |
03/09/2014 | 1,664.00p | 1,692.00p | 1,664.00p | 1,684.00p | 863515 |
02/09/2014 | 1,672.00p | 1,672.00p | 1,654.00p | 1,664.00p | 486956 |
01/09/2014 | 1,643.00p | 1,664.00p | 1,640.00p | 1,663.00p | 407222 |
29/08/2014 | 1,647.00p | 1,647.00p | 1,633.00p | 1,646.00p | 556634 |
28/08/2014 | 1,643.00p | 1,654.00p | 1,634.00p | 1,641.00p | 436988 |
27/08/2014 | 1,632.00p | 1,650.00p | 1,632.00p | 1,642.00p | 525325 |
26/08/2014 | 1,678.00p | 1,682.00p | 1,629.00p | 1,639.00p | 546645 |
22/08/2014 | 1,636.00p | 1,641.00p | 1,622.00p | 1,630.00p | 507954 |
21/08/2014 | 1,633.00p | 1,644.75p | 1,630.00p | 1,639.00p | 356034 |
20/08/2014 | 1,643.00p | 1,645.00p | 1,621.00p | 1,629.00p | 513912 |
19/08/2014 | 1,644.00p | 1,666.00p | 1,639.00p | 1,639.00p | 384105 |
18/08/2014 | 1,636.00p | 1,647.00p | 1,631.00p | 1,642.00p | 263715 |
15/08/2014 | 1,629.00p | 1,647.00p | 1,626.00p | 1,629.00p | 445157 |
14/08/2014 | 1,623.00p | 1,636.00p | 1,622.00p | 1,627.00p | 215276 |
13/08/2014 | 1,610.00p | 1,626.00p | 1,605.00p | 1,622.00p | 387173 |
12/08/2014 | 1,602.00p | 1,627.00p | 1,600.00p | 1,607.00p | 421992 |
11/08/2014 | 1,581.00p | 1,608.00p | 1,581.00p | 1,606.00p | 466333 |
08/08/2014 | 1,564.00p | 1,576.00p | 1,549.00p | 1,573.00p | 451668 |
07/08/2014 | 1,563.00p | 1,580.00p | 1,561.00p | 1,573.00p | 395752 |
06/08/2014 | 1,563.00p | 1,570.00p | 1,540.00p | 1,566.00p | 756015 |
05/08/2014 | 1,581.00p | 1,588.00p | 1,562.00p | 1,571.00p | 605082 |
04/08/2014 | 1,587.00p | 1,589.00p | 1,572.00p | 1,579.00p | 378287 |
01/08/2014 | 1,589.00p | 1,600.00p | 1,570.00p | 1,585.00p | 539089 |
31/07/2014 | 1,619.00p | 1,621.00p | 1,583.00p | 1,591.00p | 484866 |
30/07/2014 | 1,624.00p | 1,635.00p | 1,613.00p | 1,619.00p | 326500 |
29/07/2014 | 1,607.00p | 1,632.00p | 1,607.00p | 1,625.00p | 355924 |
28/07/2014 | 1,625.00p | 1,627.00p | 1,600.00p | 1,607.00p | 262300 |
25/07/2014 | 1,626.00p | 1,632.00p | 1,614.00p | 1,622.00p | 262909 |
24/07/2014 | 1,624.00p | 1,642.00p | 1,614.00p | 1,630.00p | 474782 |
23/07/2014 | 1,601.00p | 1,626.00p | 1,601.00p | 1,624.00p | 541624 |
22/07/2014 | 1,611.00p | 1,616.00p | 1,607.00p | 1,607.00p | 621952 |
21/07/2014 | 1,633.00p | 1,633.00p | 1,601.00p | 1,608.00p | 483515 |
18/07/2014 | 1,631.00p | 1,641.00p | 1,623.00p | 1,633.00p | 430456 |
17/07/2014 | 1,638.00p | 1,645.00p | 1,622.00p | 1,638.00p | 361635 |
16/07/2014 | 1,628.00p | 1,655.00p | 1,628.00p | 1,637.00p | 463199 |
15/07/2014 | 1,635.00p | 1,636.00p | 1,619.00p | 1,623.00p | 354828 |
14/07/2014 | 1,609.00p | 1,644.00p | 1,608.00p | 1,636.00p | 462499 |
11/07/2014 | 1,613.00p | 1,623.00p | 1,598.00p | 1,608.00p | 482820 |
10/07/2014 | 1,633.00p | 1,633.00p | 1,600.00p | 1,612.00p | 347254 |
09/07/2014 | 1,638.00p | 1,638.00p | 1,619.00p | 1,630.00p | 392243 |
08/07/2014 | 1,655.00p | 1,657.00p | 1,637.00p | 1,637.00p | 529378 |
07/07/2014 | 1,664.00p | 1,669.00p | 1,649.00p | 1,651.00p | 508648 |
04/07/2014 | 1,664.00p | 1,668.00p | 1,657.00p | 1,663.00p | 194005 |
03/07/2014 | 1,658.00p | 1,668.00p | 1,648.00p | 1,662.00p | 350111 |
02/07/2014 | 1,660.00p | 1,664.00p | 1,644.00p | 1,653.00p | 380953 |
01/07/2014 | 1,623.00p | 1,659.00p | 1,615.00p | 1,659.00p | 941552 |
30/06/2014 | 1,633.00p | 1,638.00p | 1,614.00p | 1,622.00p | 559203 |
27/06/2014 | 1,615.00p | 1,631.00p | 1,609.00p | 1,629.00p | 306697 |
26/06/2014 | 1,608.00p | 1,623.00p | 1,605.00p | 1,616.00p | 488572 |
25/06/2014 | 1,615.00p | 1,630.00p | 1,566.00p | 1,600.00p | 1020468 |
24/06/2014 | 1,627.00p | 1,635.00p | 1,610.00p | 1,630.00p | 416041 |
23/06/2014 | 1,646.00p | 1,646.00p | 1,619.00p | 1,620.00p | 363287 |
20/06/2014 | 1,627.00p | 1,657.00p | 1,627.00p | 1,645.00p | 787734 |
19/06/2014 | 1,648.00p | 1,648.00p | 1,623.00p | 1,630.00p | 442026 |
18/06/2014 | 1,629.00p | 1,646.00p | 1,625.00p | 1,636.00p | 525435 |
17/06/2014 | 1,610.00p | 1,628.00p | 1,606.00p | 1,625.00p | 472555 |
16/06/2014 | 1,632.00p | 1,632.00p | 1,610.00p | 1,610.00p | 435062 |
13/06/2014 | 1,655.00p | 1,658.00p | 1,618.00p | 1,632.00p | 406065 |
12/06/2014 | 1,656.00p | 1,667.00p | 1,647.00p | 1,658.00p | 361156 |
11/06/2014 | 1,663.00p | 1,666.00p | 1,643.00p | 1,650.00p | 364294 |
10/06/2014 | 1,675.00p | 1,677.00p | 1,657.00p | 1,666.00p | 453679 |
09/06/2014 | 1,693.00p | 1,697.00p | 1,670.39p | 1,677.00p | 547788 |
06/06/2014 | 1,685.00p | 1,710.29p | 1,680.00p | 1,690.00p | 523364 |
05/06/2014 | 1,685.00p | 1,691.00p | 1,679.00p | 1,685.00p | 722035 |
04/06/2014 | 1,674.00p | 1,687.00p | 1,666.00p | 1,687.00p | 573517 |
03/06/2014 | 1,675.00p | 1,679.00p | 1,666.68p | 1,676.00p | 358016 |
02/06/2014 | 1,677.00p | 1,680.00p | 1,671.00p | 1,678.00p | 306479 |
30/05/2014 | 1,670.00p | 1,676.00p | 1,666.00p | 1,672.00p | 680169 |
29/05/2014 | 1,677.00p | 1,682.00p | 1,673.00p | 1,675.00p | 226740 |
28/05/2014 | 1,671.00p | 1,681.00p | 1,667.00p | 1,680.00p | 314271 |
27/05/2014 | 1,680.00p | 1,684.00p | 1,672.00p | 1,675.00p | 392030 |
23/05/2014 | 1,686.00p | 1,689.00p | 1,663.00p | 1,670.00p | 246359 |
22/05/2014 | 1,676.00p | 1,692.00p | 1,671.00p | 1,687.00p | 393467 |
21/05/2014 | 1,665.00p | 1,676.00p | 1,658.00p | 1,676.00p | 364526 |
20/05/2014 | 1,658.00p | 1,672.00p | 1,652.00p | 1,669.00p | 366261 |
19/05/2014 | 1,662.00p | 1,676.00p | 1,645.00p | 1,652.00p | 524306 |
16/05/2014 | 1,685.00p | 1,686.00p | 1,649.00p | 1,657.00p | 639914 |
15/05/2014 | 1,685.00p | 1,692.10p | 1,677.00p | 1,680.00p | 831316 |
14/05/2014 | 1,672.00p | 1,685.00p | 1,667.00p | 1,682.00p | 395303 |
13/05/2014 | 1,666.00p | 1,676.00p | 1,662.00p | 1,672.00p | 374129 |
12/05/2014 | 1,644.00p | 1,663.00p | 1,637.00p | 1,662.00p | 1985231 |
09/05/2014 | 1,638.00p | 1,648.00p | 1,629.00p | 1,647.00p | 356460 |
08/05/2014 | 1,656.00p | 1,666.00p | 1,634.00p | 1,641.00p | 420765 |
07/05/2014 | 1,636.00p | 1,661.00p | 1,636.00p | 1,655.00p | 541040 |
06/05/2014 | 1,655.00p | 1,666.00p | 1,648.00p | 1,665.00p | 450336 |
02/05/2014 | 1,663.00p | 1,671.00p | 1,645.00p | 1,652.00p | 639756 |
01/05/2014 | 1,687.00p | 1,687.00p | 1,656.00p | 1,665.00p | 351202 |
30/04/2014 | 1,667.00p | 1,690.00p | 1,667.00p | 1,681.00p | 727242 |
29/04/2014 | 1,653.00p | 1,671.00p | 1,652.00p | 1,670.00p | 505245 |
28/04/2014 | 1,658.00p | 1,668.00p | 1,642.00p | 1,652.00p | 570881 |
25/04/2014 | 1,646.00p | 1,662.00p | 1,641.00p | 1,662.00p | 609249 |
24/04/2014 | 1,664.00p | 1,670.95p | 1,636.00p | 1,650.00p | 516986 |
23/04/2014 | 1,621.00p | 1,659.00p | 1,617.00p | 1,654.00p | 1165387 |
22/04/2014 | 1,612.00p | 1,628.00p | 1,601.00p | 1,616.00p | 330197 |
17/04/2014 | 1,603.00p | 1,610.00p | 1,600.00p | 1,608.00p | 436506 |
16/04/2014 | 1,590.00p | 1,606.00p | 1,576.00p | 1,602.00p | 459416 |
15/04/2014 | 1,593.00p | 1,608.00p | 1,570.00p | 1,575.00p | 429121 |
14/04/2014 | 1,594.00p | 1,598.54p | 1,565.00p | 1,592.00p | 350190 |
11/04/2014 | 1,619.00p | 1,630.00p | 1,586.00p | 1,598.00p | 312268 |
10/04/2014 | 1,631.00p | 1,649.00p | 1,627.00p | 1,630.00p | 361658 |
09/04/2014 | 1,615.00p | 1,644.00p | 1,612.00p | 1,627.00p | 413315 |
08/04/2014 | 1,625.00p | 1,631.00p | 1,600.00p | 1,612.00p | 588042 |
07/04/2014 | 1,608.00p | 1,625.00p | 1,603.00p | 1,623.00p | 411492 |
04/04/2014 | 1,609.00p | 1,626.40p | 1,604.00p | 1,619.00p | 628488 |
03/04/2014 | 1,603.00p | 1,615.00p | 1,598.00p | 1,606.00p | 362192 |
02/04/2014 | 1,612.00p | 1,616.00p | 1,594.00p | 1,598.00p | 360727 |
01/04/2014 | 1,601.00p | 1,611.33p | 1,596.00p | 1,611.00p | 318816 |
31/03/2014 | 1,602.00p | 1,608.00p | 1,594.00p | 1,596.00p | 566345 |
28/03/2014 | 1,606.00p | 1,620.00p | 1,596.00p | 1,600.00p | 486053 |
27/03/2014 | 1,600.00p | 1,602.00p | 1,591.00p | 1,596.00p | 358572 |
26/03/2014 | 1,588.00p | 1,605.00p | 1,585.00p | 1,604.00p | 484595 |
25/03/2014 | 1,564.00p | 1,588.00p | 1,564.00p | 1,585.00p | 401723 |
24/03/2014 | 1,573.00p | 1,581.00p | 1,555.00p | 1,558.00p | 347066 |
21/03/2014 | 1,577.00p | 1,594.00p | 1,572.72p | 1,576.00p | 685038 |
20/03/2014 | 1,571.00p | 1,577.00p | 1,559.00p | 1,573.00p | 384808 |
19/03/2014 | 1,589.00p | 1,591.00p | 1,579.00p | 1,579.00p | 443380 |
18/03/2014 | 1,583.00p | 1,594.00p | 1,575.00p | 1,587.00p | 480710 |
17/03/2014 | 1,574.00p | 1,591.00p | 1,565.00p | 1,584.00p | 369624 |
14/03/2014 | 1,565.00p | 1,571.00p | 1,558.00p | 1,565.00p | 448824 |
13/03/2014 | 1,580.00p | 1,584.00p | 1,568.00p | 1,570.00p | 445803 |
12/03/2014 | 1,591.00p | 1,599.00p | 1,573.00p | 1,579.00p | 414193 |
11/03/2014 | 1,596.00p | 1,608.00p | 1,587.72p | 1,599.00p | 501137 |
10/03/2014 | 1,577.00p | 1,610.10p | 1,575.37p | 1,597.00p | 766228 |
07/03/2014 | 1,580.00p | 1,590.00p | 1,571.00p | 1,574.00p | 477223 |
06/03/2014 | 1,581.00p | 1,584.00p | 1,572.00p | 1,577.00p | 438817 |
05/03/2014 | 1,579.00p | 1,584.00p | 1,571.00p | 1,576.00p | 361187 |
04/03/2014 | 1,552.00p | 1,589.00p | 1,543.00p | 1,585.00p | 492037 |
03/03/2014 | 1,558.00p | 1,573.00p | 1,539.00p | 1,543.00p | 459762 |
28/02/2014 | 1,562.00p | 1,579.00p | 1,554.00p | 1,573.00p | 601901 |
27/02/2014 | 1,569.00p | 1,575.00p | 1,543.00p | 1,569.00p | 646321 |
26/02/2014 | 1,568.00p | 1,593.00p | 1,556.00p | 1,566.00p | 668274 |
25/02/2014 | 1,599.00p | 1,600.00p | 1,551.00p | 1,569.00p | 1487463 |
24/02/2014 | 1,526.00p | 1,604.00p | 1,502.00p | 1,585.00p | 1031837 |
21/02/2014 | 1,494.00p | 1,496.61p | 1,468.00p | 1,483.00p | 1056402 |
20/02/2014 | 1,479.00p | 1,490.00p | 1,467.00p | 1,489.00p | 590990 |
19/02/2014 | 1,478.00p | 1,496.00p | 1,478.00p | 1,483.00p | 577436 |
18/02/2014 | 1,470.00p | 1,484.00p | 1,458.00p | 1,483.00p | 657908 |
17/02/2014 | 1,451.00p | 1,468.00p | 1,448.00p | 1,466.00p | 446855 |
14/02/2014 | 1,433.00p | 1,463.00p | 1,429.00p | 1,453.00p | 770603 |
13/02/2014 | 1,419.00p | 1,431.00p | 1,412.00p | 1,431.00p | 809529 |
12/02/2014 | 1,425.00p | 1,433.00p | 1,391.00p | 1,418.00p | 1202069 |
*Close Price adjusted for both dividends and splits